Fitzroy Minerals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.410	0.410	0.390	0.410	0.410	305,190
2026-07-20	0.400	0.410	0.400	0.410	0.410	44,945
2026-07-17	0.400	0.400	0.385	0.400	0.400	39,355
2026-07-16	0.405	0.405	0.385	0.385	0.385	285,500
2026-07-15	0.420	0.435	0.410	0.410	0.410	133,000
2026-07-14	0.420	0.465	0.410	0.410	0.410	72,478
2026-07-13	0.435	0.460	0.435	0.460	0.460	5,800
2026-07-10	0.425	0.450	0.425	0.435	0.435	73,000
2026-07-09	0.425	0.425	0.415	0.425	0.425	45,959
2026-07-08	0.420	0.425	0.405	0.415	0.415	83,500
2026-07-07	0.430	0.430	0.430	0.430	0.430	0
2026-07-06	0.450	0.450	0.420	0.430	0.430	65,250
2026-07-03	0.480	0.480	0.460	0.460	0.460	44,969
2026-07-02	0.510	0.510	0.460	0.465	0.465	124,211
2026-06-30	0.420	0.520	0.420	0.520	0.520	497,729
2026-06-29	0.420	0.430	0.415	0.430	0.430	144,000
2026-06-26	0.400	0.410	0.400	0.410	0.410	205,600
2026-06-25	0.390	0.400	0.380	0.400	0.400	113,250
2026-06-24	0.400	0.400	0.390	0.390	0.390	5,005
2026-06-23	0.415	0.440	0.390	0.390	0.390	167,000
2026-06-22	0.425	0.425	0.415	0.415	0.415	13,500
2026-06-19	0.470	0.475	0.435	0.435	0.435	46,277
2026-06-18	0.435	0.480	0.415	0.480	0.480	279,000
2026-06-17	0.425	0.425	0.425	0.425	0.425	7,500
2026-06-16	0.415	0.415	0.415	0.415	0.415	10,000
2026-06-15	0.420	0.440	0.420	0.440	0.440	10,004
2026-06-12	0.385	0.440	0.385	0.440	0.440	51,501
2026-06-11	0.390	0.390	0.380	0.380	0.380	14,000
2026-06-10	0.390	0.390	0.370	0.390	0.390	322,168
2026-06-09	0.430	0.430	0.335	0.380	0.380	316,998
2026-06-08	0.430	0.470	0.420	0.420	0.420	74,000
2026-06-05	0.445	0.445	0.420	0.420	0.420	307,410
2026-06-04	0.480	0.480	0.460	0.460	0.460	6,509
2026-06-03	0.450	0.510	0.450	0.480	0.480	550,500
2026-06-02	0.445	0.540	0.445	0.450	0.450	749,792
2026-06-01	0.465	0.470	0.450	0.450	0.450	70,500
2026-05-29	0.425	0.445	0.425	0.435	0.435	36,000
2026-05-28	0.420	0.450	0.420	0.450	0.450	33,929
2026-05-27	0.420	0.450	0.415	0.440	0.440	112,836
2026-05-26	0.435	0.440	0.415	0.415	0.415	62,320
2026-05-25	0.440	0.440	0.440	0.440	0.440	0
2026-05-22	0.445	0.445	0.440	0.440	0.440	12,295
2026-05-21	0.455	0.455	0.430	0.440	0.440	37,722
2026-05-20	0.440	0.455	0.440	0.445	0.445	74,000
2026-05-19	0.480	0.480	0.435	0.445	0.445	392,151
2026-05-15	0.500	0.500	0.440	0.470	0.470	231,769
2026-05-14	0.550	0.550	0.485	0.530	0.530	530,143
2026-05-13	0.480	0.530	0.455	0.530	0.530	1,602,860
2026-05-12	0.410	0.430	0.410	0.415	0.415	163,099
2026-05-11	0.410	0.415	0.405	0.405	0.405	146,000
2026-05-08	0.430	0.430	0.395	0.395	0.395	77,600
2026-05-07	0.425	0.435	0.425	0.435	0.435	12,308
2026-05-06	0.425	0.450	0.425	0.430	0.430	147,765
2026-05-05	0.430	0.440	0.425	0.430	0.430	25,362
2026-05-04	0.430	0.430	0.420	0.420	0.420	43,901
2026-05-01	0.410	0.445	0.410	0.445	0.445	65,400
2026-04-30	0.410	0.415	0.405	0.405	0.405	104,500
2026-04-29	0.410	0.415	0.405	0.405	0.405	221,504
2026-04-28	0.440	0.440	0.410	0.410	0.410	63,000
2026-04-27	0.400	0.440	0.400	0.440	0.440	249,517

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.